134,840$
0,84%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 132,39 | 134,99 | 132,39 | 134,84 | 0,84% | 810.218,00 |
| 06.11.2025 | 137,66 | 138,50 | 131,90 | 133,72 | -2,54% | 991.382,00 |
| 05.11.2025 | 136,46 | 137,58 | 133,39 | 137,21 | 1,10% | 1.189.734,00 |
| 04.11.2025 | 138,32 | 138,49 | 133,87 | 135,72 | -2,03% | 1.139.395,00 |
| 03.11.2025 | 137,58 | 138,69 | 133,71 | 138,53 | 0,47% | 1.245.199,00 |
| 31.10.2025 | 137,74 | 138,73 | 133,92 | 137,88 | -0,40% | 1.636.627,00 |
| 30.10.2025 | 145,22 | 150,78 | 137,62 | 138,43 | 4,90% | 3.834.110,00 |
| 29.10.2025 | 134,10 | 135,55 | 130,73 | 131,97 | -0,88% | 2.003.127,00 |
| 28.10.2025 | 134,94 | 135,60 | 132,79 | 133,14 | -1,85% | 845.932,00 |
| 27.10.2025 | 135,43 | 136,81 | 134,13 | 135,65 | 0,33% | 1.010.353,00 |
| 24.10.2025 | 137,83 | 138,50 | 135,14 | 135,21 | -0,58% | 863.896,00 |
| 23.10.2025 | 136,11 | 137,83 | 135,31 | 136,00 | 0,31% | 1.031.927,00 |
| 22.10.2025 | 136,50 | 138,41 | 135,37 | 135,58 | -0,47% | 1.254.798,00 |
| 21.10.2025 | 133,62 | 136,93 | 132,09 | 136,22 | 0,96% | 943.415,00 |
| 20.10.2025 | 132,62 | 135,06 | 131,13 | 134,93 | 3,43% | 1.028.062,00 |
| 17.10.2025 | 129,91 | 131,45 | 128,67 | 130,45 | 0,47% | 1.108.625,00 |
| 16.10.2025 | 129,14 | 133,65 | 128,65 | 129,84 | 1,10% | 1.385.842,00 |
| 15.10.2025 | 130,71 | 131,50 | 127,72 | 128,43 | -1,05% | 1.061.709,00 |
| 14.10.2025 | 127,07 | 131,59 | 126,33 | 129,79 | 0,19% | 1.058.870,00 |
| 13.10.2025 | 127,25 | 130,04 | 126,26 | 129,54 | 2,98% | 1.136.957,00 |
| 10.10.2025 | 128,70 | 130,80 | 124,91 | 125,79 | -4,61% | 1.749.380,00 |
| 09.10.2025 | 133,26 | 133,43 | 131,03 | 131,87 | -0,92% | 1.214.790,00 |
| 08.10.2025 | 130,55 | 133,24 | 129,95 | 133,09 | 2,01% | 1.037.352,00 |
| 07.10.2025 | 131,85 | 132,64 | 130,05 | 130,47 | -0,78% | 1.232.359,00 |
| 06.10.2025 | 132,83 | 134,04 | 129,53 | 131,50 | 2,18% | 1.477.047,00 |
| 02.10.2025 | 128,42 | 130,20 | 127,31 | 128,70 | 0,93% | 1.094.474,00 |
| 01.10.2025 | 126,31 | 128,09 | 125,06 | 127,52 | 1,84% | 1.260.493,00 |
| 30.09.2025 | 125,60 | 125,93 | 123,02 | 125,22 | -0,91% | 1.431.466,00 |
| 29.09.2025 | 127,94 | 127,94 | 125,25 | 126,37 | 0,14% | 939.776,00 |
| 26.09.2025 | 125,46 | 127,00 | 124,55 | 126,19 | 1,05% | 908.713,00 |
| 25.09.2025 | 125,74 | 126,66 | 122,00 | 124,88 | -2,57% | 1.591.596,00 |
| 24.09.2025 | 128,90 | 130,29 | 127,62 | 128,18 | -0,64% | 906.328,00 |
| 23.09.2025 | 132,40 | 132,41 | 128,91 | 129,00 | -1,66% | 959.275,00 |
| 22.09.2025 | 130,99 | 131,97 | 129,38 | 131,18 | -0,16% | 765.634,00 |
| 19.09.2025 | 131,84 | 132,00 | 130,10 | 131,39 | -0,89% | 2.267.341,00 |
| 18.09.2025 | 131,93 | 132,89 | 129,32 | 132,57 | 2,42% | 1.192.770,00 |
| 17.09.2025 | 131,51 | 134,82 | 128,52 | 129,44 | -1,81% | 1.449.750,00 |
| 16.09.2025 | 131,76 | 133,23 | 131,27 | 131,82 | 0,58% | 753.967,00 |
| 15.09.2025 | 132,90 | 133,72 | 130,84 | 131,06 | -0,38% | 1.056.846,00 |
| 12.09.2025 | 135,52 | 135,52 | 131,51 | 131,56 | -3,20% | 697.984,00 |
| 11.09.2025 | 133,00 | 137,69 | 132,93 | 135,91 | 2,23% | 1.773.996,00 |
| 10.09.2025 | 136,23 | 138,54 | 132,48 | 132,94 | -2,20% | 1.517.418,00 |
| 09.09.2025 | 135,82 | 140,37 | 135,17 | 135,93 | -0,68% | 1.744.331,00 |
| 08.09.2025 | 139,88 | 139,88 | 136,43 | 136,86 | -1,62% | 1.361.989,00 |
| 05.09.2025 | 135,11 | 139,18 | 135,11 | 139,12 | 3,28% | 1.058.079,00 |
| 04.09.2025 | 132,91 | 135,11 | 131,00 | 134,70 | 1,77% | 1.267.844,00 |
| 03.09.2025 | 136,81 | 137,38 | 131,21 | 132,36 | -3,50% | 1.750.425,00 |
| 02.09.2025 | 138,86 | 139,29 | 134,80 | 137,16 | -3,38% | 1.162.109,00 |
| 29.08.2025 | 141,31 | 143,28 | 141,00 | 141,96 | 0,59% | 982.412,00 |
| 28.08.2025 | 142,00 | 142,97 | 140,23 | 141,13 | -0,60% | 928.993,00 |
| 27.08.2025 | 141,63 | 143,06 | 139,00 | 141,98 | 0,14% | 1.211.880,00 |
| 26.08.2025 | 145,06 | 146,36 | 140,57 | 141,78 | -2,19% | 1.056.306,00 |
| 25.08.2025 | 148,91 | 149,45 | 144,83 | 144,96 | -3,08% | 851.982,00 |
| 22.08.2025 | 141,10 | 150,22 | 141,10 | 149,57 | 6,33% | 1.499.191,00 |
| 21.08.2025 | 143,17 | 143,17 | 140,57 | 140,67 | -2,03% | 1.668.055,00 |
| 20.08.2025 | 143,24 | 143,82 | 141,62 | 143,58 | -0,13% | 1.538.026,00 |
| 19.08.2025 | 145,21 | 149,01 | 143,28 | 143,77 | -0,81% | 1.643.981,00 |
| 18.08.2025 | 142,36 | 145,71 | 142,00 | 144,94 | 1,76% | 1.033.128,00 |
| 15.08.2025 | 143,44 | 145,30 | 142,38 | 142,43 | -0,31% | 1.109.674,00 |
| 14.08.2025 | 143,71 | 144,52 | 141,50 | 142,88 | -1,96% | 1.285.337,00 |
| 13.08.2025 | 141,02 | 146,80 | 140,50 | 145,74 | 3,74% | 1.806.464,00 |
| 12.08.2025 | 135,03 | 141,32 | 134,36 | 140,49 | 4,10% | 1.684.456,00 |
| 11.08.2025 | 139,68 | 141,96 | 134,36 | 134,96 | -3,52% | 2.683.358,00 |
| 08.08.2025 | 138,51 | 140,15 | 137,05 | 139,88 | 0,78% | 1.725.561,00 |
| 07.08.2025 | 138,33 | 140,27 | 135,75 | 138,80 | 1,39% | 1.416.946,00 |
| 06.08.2025 | 139,00 | 139,61 | 134,40 | 136,90 | -1,97% | 2.126.231,00 |
| 05.08.2025 | 138,67 | 141,51 | 137,92 | 139,65 | 1,36% | 1.985.124,00 |
| 04.08.2025 | 140,68 | 143,17 | 136,27 | 137,77 | 0,92% | 2.768.697,00 |
| 01.08.2025 | 129,00 | 139,00 | 129,00 | 136,52 | 5,82% | 7.955.274,00 |
| 31.07.2025 | 142,50 | 149,75 | 127,70 | 129,01 | -36,63% | 13.691.072,00 |
| 30.07.2025 | 205,41 | 207,08 | 201,88 | 203,57 | -1,12% | 1.580.308,00 |
| 29.07.2025 | 207,56 | 208,30 | 204,52 | 205,88 | -0,63% | 1.188.307,00 |
| 28.07.2025 | 206,07 | 207,75 | 203,24 | 207,19 | 0,79% | 1.300.664,00 |
| 25.07.2025 | 202,91 | 206,05 | 200,42 | 205,56 | 1,67% | 702.215,00 |
| 24.07.2025 | 203,11 | 204,21 | 200,38 | 202,18 | -0,96% | 682.190,00 |
| 23.07.2025 | 196,90 | 205,30 | 195,73 | 204,13 | 5,19% | 1.276.975,00 |
| 22.07.2025 | 188,98 | 194,50 | 188,00 | 194,06 | 2,67% | 645.932,00 |
| 21.07.2025 | 191,61 | 193,62 | 189,01 | 189,02 | -0,92% | 489.384,00 |
| 18.07.2025 | 193,54 | 193,54 | 188,50 | 190,77 | -0,78% | 472.810,00 |
| 17.07.2025 | 190,49 | 193,45 | 189,27 | 192,27 | 1,07% | 672.543,00 |
| 16.07.2025 | 193,18 | 193,53 | 187,72 | 190,24 | -1,33% | 1.066.298,00 |
| 15.07.2025 | 201,37 | 201,37 | 191,92 | 192,81 | -3,26% | 1.004.530,00 |
| 14.07.2025 | 202,12 | 202,37 | 198,51 | 199,31 | -1,47% | 1.226.578,00 |
| 11.07.2025 | 202,24 | 203,85 | 200,76 | 202,28 | -1,08% | 793.176,00 |
| 10.07.2025 | 200,88 | 205,36 | 197,98 | 204,48 | 2,00% | 697.434,00 |
| 09.07.2025 | 197,05 | 200,59 | 194,85 | 200,48 | 2,56% | 710.654,00 |
| 08.07.2025 | 194,30 | 200,51 | 192,91 | 195,47 | 0,85% | 1.257.858,00 |
| 07.07.2025 | 194,34 | 197,51 | 192,23 | 193,83 | -1,52% | 856.681,00 |
| 03.07.2025 | 196,81 | 201,00 | 195,80 | 196,82 | -0,08% | 712.803,00 |
| 02.07.2025 | 194,30 | 198,14 | 192,53 | 196,98 | 1,39% | 946.078,00 |
| 01.07.2025 | 188,07 | 197,90 | 186,50 | 194,28 | 2,61% | 760.228,00 |
| 30.06.2025 | 189,75 | 190,53 | 188,00 | 189,33 | 0,41% | 561.855,00 |
| 27.06.2025 | 186,48 | 189,18 | 183,07 | 188,55 | 0,43% | 1.660.724,00 |
| 26.06.2025 | 187,71 | 190,39 | 186,75 | 187,74 | 0,32% | 508.310,00 |
| 25.06.2025 | 186,51 | 188,44 | 185,98 | 187,14 | 0,30% | 467.996,00 |
| 24.06.2025 | 185,03 | 186,81 | 181,03 | 186,58 | 1,72% | 805.732,00 |
| 23.06.2025 | 180,18 | 183,56 | 176,68 | 183,42 | 0,95% | 715.634,00 |
| 20.06.2025 | 182,22 | 183,97 | 180,56 | 181,69 | 0,93% | 1.262.298,00 |
| 18.06.2025 | 174,51 | 181,49 | 174,00 | 180,01 | 2,77% | 1.428.165,00 |
| 17.06.2025 | 181,11 | 181,61 | 172,88 | 175,16 | -4,03% | 1.422.882,00 |